시장 데이터를 불러오는 중
The Charles Schwab Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of 4.450% Non-Cumulative Perpetual Preferred Stock, Series J · SCHW-PJ · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,025 | ₩21,145 | ₩20,918 | ₩21,078 | +0.25% | 9.1만 |
| 2026.10.08 | ₩20,998 | ₩21,159 | ₩20,892 | ₩21,145 | +0.70% | 16.5만 |
| 2026.10.07 | ₩21,052 | ₩21,078 | ₩20,825 | ₩21,065 | +0.06% | 13.9만 |
| 2026.10.06 | ₩21,078 | ₩21,212 | ₩21,052 | ₩21,172 | +0.44% | 11.1만 |
| 2026.10.05 | ₩21,239 | ₩21,239 | ₩21,025 | ₩21,052 | -0.88% | 14만 |
| 2026.10.02 | ₩21,292 | ₩21,559 | ₩21,145 | ₩21,252 | -0.19% | 10.2만 |
| 2026.10.01 | ₩21,172 | ₩21,332 | ₩20,892 | ₩21,185 | +0.06% | 17.2만 |
| 2026.09.30 | ₩21,239 | ₩21,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,932 |
| ₩21,105 |
| -0.63% |
| 36.4만 |
| 2026.09.29 | ₩21,345 | ₩21,345 | ₩21,078 | ₩21,172 | -0.81% | 10.1만 |
|---|
| 2026.09.28 | ₩21,319 | ₩21,359 | ₩21,118 | ₩21,279 | -0.19% | 6.5만 |
|---|
| 2026.09.25 | ₩21,465 | ₩21,545 | ₩21,332 | ₩21,419 | -0.22% | 6.1만 |
|---|
| 2026.09.24 | ₩21,439 | ₩21,639 | ₩21,372 | ₩21,492 | +0.25% | 9.8만 |
|---|
| 2026.09.23 | ₩21,705 | ₩22,024 | ₩21,412 | ₩21,532 | -0.80% | 10.3만 |
|---|
| 2026.09.22 | ₩21,812 | ₩21,892 | ₩21,625 | ₩21,839 | +0.12% | 15.7만 |
|---|
| 2026.09.21 | ₩21,852 | ₩21,959 | ₩21,705 | ₩21,786 | -0.31% | 8.3만 |
|---|
| 2026.09.18 | ₩21,759 | ₩21,866 | ₩21,692 | ₩21,866 | +0.49% | 7.6만 |
|---|
| 2026.09.17 | ₩21,826 | ₩21,986 | ₩21,772 | ₩21,866 | +0.18% | 11.1만 |
|---|
| 2026.09.16 | ₩21,359 | ₩21,786 | ₩21,359 | ₩21,712 | +1.66% | 14.5만 |
|---|
| 2026.09.15 | ₩21,679 | ₩21,746 | ₩21,145 | ₩21,485 | -0.89% | 30.5만 |
|---|
| 2026.09.14 | ₩21,812 | ₩21,812 | ₩21,639 | ₩21,692 | -0.55% | 6.3만 |
|---|
| 2026.09.11 | ₩21,879 | ₩22,012 | ₩21,774 | ₩21,852 | -0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩21,772 | ₩21,972 | ₩21,612 | ₩21,839 | +0.31% | 9.8만 |
|---|
| 2026.09.09 | ₩22,039 | ₩22,146 | ₩21,866 | ₩21,866 | -0.79% | 5.6만 |
|---|
| 2026.09.08 | ₩21,986 | ₩22,146 | ₩21,959 | ₩22,079 | +0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩21,999 | ₩22,106 | ₩21,919 | ₩22,026 | +0.12% | 9.1만 |
|---|
| 2026.09.03 | ₩22,132 | ₩22,266 | ₩21,906 | ₩21,932 | -0.90% | 10.9만 |
|---|
| 2026.09.02 | ₩22,119 | ₩22,146 | ₩21,972 | ₩22,066 | -0.24% | 15.5만 |
|---|
| 2026.09.01 | ₩22,519 | ₩22,559 | ₩22,012 | ₩22,094 | -1.89% | 9.1만 |
|---|
| 2026.08.31 | ₩22,586 | ₩22,626 | ₩22,373 | ₩22,519 | -0.30% | 8.1만 |
|---|
| 2026.08.28 | ₩22,719 | ₩22,759 | ₩22,386 | ₩22,613 | -0.47% | 6.3만 |
|---|
| 2026.08.27 | ₩22,746 | ₩22,767 | ₩22,546 | ₩22,619 | -0.56% | 5.2만 |
|---|
| 2026.08.26 | ₩22,613 | ₩22,750 | ₩22,533 | ₩22,706 | +0.41% | 6.5만 |
|---|
| 2026.08.25 | ₩22,799 | ₩22,846 | ₩22,599 | ₩22,693 | -0.47% | 6.6만 |
|---|
| 2026.08.24 | ₩22,653 | ₩22,675 | ₩22,533 | ₩22,666 | +0.06% | 6.9만 |
|---|
| 2026.08.21 | ₩22,546 | ₩22,639 | ₩22,453 | ₩22,559 | +0.06% | 10.1만 |
|---|
| 2026.08.20 | ₩22,426 | ₩22,653 | ₩22,426 | ₩22,626 | +0.89% | 8.1만 |
|---|
| 2026.08.19 | ₩22,426 | ₩22,639 | ₩22,359 | ₩22,599 | +0.77% | 8.7만 |
|---|
| 2026.08.18 | ₩22,346 | ₩22,479 | ₩22,279 | ₩22,279 | -0.30% | 13.1만 |
|---|
| 2026.08.17 | ₩22,639 | ₩22,639 | ₩22,386 | ₩22,386 | -1.12% | 8.8만 |
|---|
| 2026.08.14 | ₩22,986 | ₩23,013 | ₩22,946 | ₩22,973 | -0.06% | 4.5만 |
|---|
| 2026.08.13 | ₩22,986 | ₩23,053 | ₩22,919 | ₩23,053 | +0.29% | 9.2만 |
|---|
| 2026.08.12 | ₩22,919 | ₩22,981 | ₩22,893 | ₩22,906 | -0.06% | 4.9만 |
|---|
| 2026.08.11 | ₩23,000 | ₩23,026 | ₩22,813 | ₩22,919 | -0.35% | 11.8만 |
|---|
| 2026.08.10 | ₩23,013 | ₩23,093 | ₩22,853 | ₩22,960 | -0.23% | 8.7만 |
|---|
| 2026.08.07 | ₩23,080 | ₩23,146 | ₩23,013 | ₩23,013 | -0.29% | 8.4만 |
|---|
| 2026.08.06 | ₩23,093 | ₩23,165 | ₩23,013 | ₩23,013 | -0.35% | 5.2만 |
|---|
| 2026.08.05 | ₩23,240 | ₩23,265 | ₩23,106 | ₩23,133 | -0.46% | 5.5만 |
|---|
| 2026.08.04 | ₩23,226 | ₩23,266 | ₩23,140 | ₩23,213 | -0.06% | 7.8만 |
|---|
| 2026.08.03 | ₩23,200 | ₩23,260 | ₩23,093 | ₩23,173 | -0.12% | 7.2만 |
|---|
| 2026.07.31 | ₩23,186 | ₩23,320 | ₩23,106 | ₩23,120 | -0.29% | 13.5만 |
|---|
| 2026.07.30 | ₩23,093 | ₩23,253 | ₩23,093 | ₩23,253 | +0.69% | 5.9만 |
|---|
| 2026.07.29 | ₩23,186 | ₩23,213 | ₩23,053 | ₩23,120 | -0.29% | 5.8만 |
|---|
| 2026.07.28 | ₩23,120 | ₩23,293 | ₩23,120 | ₩23,240 | +0.52% | 15만 |
|---|
| 2026.07.27 | ₩23,160 | ₩23,160 | ₩23,026 | ₩23,120 | -0.17% | 6.6만 |
|---|
| 2026.07.24 | ₩22,960 | ₩23,080 | ₩22,919 | ₩23,080 | +0.52% | 11.9만 |
|---|
| 2026.07.23 | ₩23,093 | ₩23,200 | ₩22,919 | ₩22,960 | -0.58% | 5.7만 |
|---|
| 2026.07.22 | ₩23,266 | ₩23,279 | ₩23,133 | ₩23,240 | -0.11% | 6.8만 |
|---|
| 2026.07.21 | ₩23,280 | ₩23,320 | ₩23,213 | ₩23,280 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩23,240 | ₩23,333 | ₩23,213 | ₩23,280 | +0.17% | 10.9만 |
|---|
| 2026.07.17 | ₩23,186 | ₩23,293 | ₩23,173 | ₩23,293 | +0.46% | 5.1만 |
|---|
| 2026.07.16 | ₩23,213 | ₩23,280 | ₩23,160 | ₩23,213 | 0.00% | 3.7만 |
|---|
| 2026.07.15 | ₩23,240 | ₩23,306 | ₩23,120 | ₩23,293 | +0.23% | 4.2만 |
|---|
| 2026.07.14 | ₩23,173 | ₩23,213 | ₩23,123 | ₩23,213 | +0.17% | 3.3만 |
|---|
| 2026.07.13 | ₩23,186 | ₩23,186 | ₩23,106 | ₩23,133 | -0.23% | 7.9만 |
|---|
| 2026.07.10 | ₩23,200 | ₩23,213 | ₩23,080 | ₩23,160 | -0.17% | 4.9만 |
|---|
| 2026.07.09 | ₩23,093 | ₩23,213 | ₩23,093 | ₩23,213 | +0.52% | 8.5만 |
|---|
| 2026.07.08 | ₩23,213 | ₩23,334 | ₩23,066 | ₩23,093 | -0.52% | 6.4만 |
|---|
| 2026.07.07 | ₩23,373 | ₩23,453 | ₩23,226 | ₩23,240 | -0.57% | 5.3만 |
|---|
| 2026.07.06 | ₩23,440 | ₩23,466 | ₩23,346 | ₩23,453 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩23,293 | ₩23,520 | ₩23,293 | ₩23,333 | +0.17% | 4.5만 |
|---|
| 2026.07.01 | ₩23,253 | ₩23,453 | ₩23,213 | ₩23,266 | +0.06% | 5.3만 |
|---|
| 2026.06.30 | ₩23,306 | ₩23,546 | ₩23,106 | ₩23,320 | +0.06% | 21.9만 |
|---|
| 2026.06.29 | ₩23,226 | ₩23,492 | ₩23,133 | ₩23,306 | +0.34% | 10만 |
|---|
| 2026.06.26 | ₩23,066 | ₩23,160 | ₩23,053 | ₩23,106 | +0.17% | 6.3만 |
|---|
| 2026.06.25 | ₩23,226 | ₩23,240 | ₩23,093 | ₩23,093 | -0.57% | 10.3만 |
|---|
| 2026.06.24 | ₩23,160 | ₩23,253 | ₩23,080 | ₩23,120 | -0.17% | 6.5만 |
|---|
| 2026.06.23 | ₩23,106 | ₩23,253 | ₩23,080 | ₩23,100 | -0.03% | 4.3만 |
|---|
| 2026.06.22 | ₩23,333 | ₩23,466 | ₩23,133 | ₩23,133 | -0.86% | 7.2만 |
|---|
| 2026.06.18 | ₩23,440 | ₩23,547 | ₩23,400 | ₩23,413 | -0.11% | 10.7만 |
|---|
| 2026.06.17 | ₩23,440 | ₩23,560 | ₩23,293 | ₩23,360 | -0.34% | 12.3만 |
|---|
| 2026.06.16 | ₩23,506 | ₩23,587 | ₩23,346 | ₩23,506 | 0.00% | 5.6만 |
|---|
| 2026.06.15 | ₩23,413 | ₩23,520 | ₩23,299 | ₩23,520 | +0.46% | 4.1만 |
|---|
| 2026.06.12 | ₩23,213 | ₩23,278 | ₩23,133 | ₩23,246 | +0.14% | 6.1만 |
|---|
| 2026.06.11 | ₩23,053 | ₩23,226 | ₩23,053 | ₩23,226 | +0.75% | 5만 |
|---|
| 2026.06.10 | ₩23,200 | ₩23,200 | ₩23,053 | ₩23,053 | -0.63% | 7.8만 |
|---|
| 2026.06.09 | ₩23,200 | ₩23,200 | ₩23,066 | ₩23,166 | -0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩23,346 | ₩23,346 | ₩23,140 | ₩23,146 | -0.86% | 6.1만 |
|---|
| 2026.06.05 | ₩23,240 | ₩23,306 | ₩23,133 | ₩23,186 | -0.23% | 2.9만 |
|---|
| 2026.06.04 | ₩23,213 | ₩23,386 | ₩23,213 | ₩23,306 | +0.40% | 4.7만 |
|---|
| 2026.06.03 | ₩23,413 | ₩23,440 | ₩23,173 | ₩23,266 | -0.63% | 8.2만 |
|---|
| 2026.06.02 | ₩23,547 | ₩23,573 | ₩23,346 | ₩23,440 | -0.45% | 10.4만 |
|---|
| 2026.06.01 | ₩23,533 | ₩23,563 | ₩23,426 | ₩23,520 | -0.06% | 4.5만 |
|---|
| 2026.05.29 | ₩23,506 | ₩23,613 | ₩23,426 | ₩23,480 | -0.11% | 8.2만 |
|---|
| 2026.05.28 | ₩23,453 | ₩23,600 | ₩23,400 | ₩23,560 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩23,440 | ₩23,480 | ₩23,373 | ₩23,386 | -0.23% | 4.6만 |
|---|
| 2026.05.26 | ₩23,440 | ₩23,453 | ₩23,280 | ₩23,386 | -0.23% | 7.1만 |
|---|
| 2026.05.22 | ₩23,360 | ₩23,453 | ₩23,200 | ₩23,280 | -0.34% | 6.7만 |
|---|
| 2026.05.21 | ₩23,480 | ₩23,553 | ₩23,293 | ₩23,340 | -0.60% | 6.2만 |
|---|
| 2026.05.20 | ₩23,400 | ₩23,613 | ₩23,386 | ₩23,480 | +0.34% | 6.4만 |
|---|
| 2026.05.19 | ₩23,600 | ₩23,680 | ₩23,373 | ₩23,386 | -0.90% | 10.7만 |
|---|
| 2026.05.18 | ₩23,707 | ₩23,787 | ₩23,613 | ₩23,660 | -0.20% | 11.7만 |
|---|
| 2026.05.15 | ₩23,813 | ₩23,813 | ₩23,707 | ₩23,707 | -0.45% | 5.3만 |
|---|
| 2026.05.14 | ₩24,267 | ₩24,374 | ₩24,217 | ₩24,320 | +0.22% | 3.3만 |
|---|
| 2026.05.13 | ₩24,320 | ₩24,374 | ₩24,214 | ₩24,267 | -0.22% | 3.3만 |
|---|
| 2026.05.12 | ₩24,427 | ₩24,454 | ₩24,307 | ₩24,334 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩24,427 | ₩24,480 | ₩24,374 | ₩24,387 | -0.16% | 4.8만 |
|---|
| 2026.05.08 | ₩24,480 | ₩24,520 | ₩24,374 | ₩24,427 | -0.22% | 6.3만 |
|---|
| 2026.05.07 | ₩24,507 | ₩24,507 | ₩24,387 | ₩24,414 | -0.38% | 5.9만 |
|---|
| 2026.05.06 | ₩24,414 | ₩24,566 | ₩24,414 | ₩24,480 | +0.27% | 3.5만 |
|---|
| 2026.05.05 | ₩24,400 | ₩24,414 | ₩24,254 | ₩24,334 | -0.27% | 6.6만 |
|---|
| 2026.05.04 | ₩24,480 | ₩24,492 | ₩24,200 | ₩24,347 | -0.54% | 6.1만 |
|---|
| 2026.05.01 | ₩24,507 | ₩24,534 | ₩24,360 | ₩24,414 | -0.38% | 5.1만 |
|---|
| 2026.04.30 | ₩24,294 | ₩24,520 | ₩24,240 | ₩24,454 | +0.66% | 9.6만 |
|---|
| 2026.04.29 | ₩24,374 | ₩24,467 | ₩24,214 | ₩24,227 | -0.60% | 2.9만 |
|---|
| 2026.04.28 | ₩24,534 | ₩24,547 | ₩24,374 | ₩24,454 | -0.33% | 5.2만 |
|---|
| 2026.04.27 | ₩24,574 | ₩24,574 | ₩24,481 | ₩24,574 | 0.00% | 9.6만 |
|---|
| 2026.04.24 | ₩24,520 | ₩24,627 | ₩24,457 | ₩24,547 | +0.11% | 6.1만 |
|---|
| 2026.04.23 | ₩24,480 | ₩24,574 | ₩24,400 | ₩24,534 | +0.22% | 6만 |
|---|
| 2026.04.22 | ₩24,347 | ₩24,520 | ₩24,307 | ₩24,480 | +0.55% | 8.7만 |
|---|
| 2026.04.21 | ₩24,307 | ₩24,440 | ₩24,294 | ₩24,360 | +0.22% | 9.8만 |
|---|
| 2026.04.20 | ₩24,187 | ₩24,494 | ₩24,174 | ₩24,360 | +0.72% | 12.2만 |
|---|
| 2026.04.17 | ₩24,334 | ₩24,400 | ₩24,274 | ₩24,280 | -0.22% | 6.7만 |
|---|
| 2026.04.16 | ₩24,387 | ₩24,427 | ₩24,120 | ₩24,120 | -1.09% | 15.1만 |
|---|
| 2026.04.15 | ₩24,400 | ₩24,427 | ₩24,320 | ₩24,387 | -0.05% | 5.1만 |
|---|
| 2026.04.14 | ₩24,214 | ₩24,360 | ₩24,214 | ₩24,360 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩24,013 | ₩24,214 | ₩23,993 | ₩24,174 | +0.67% | 11.9만 |
|---|
| 2026.04.10 | ₩24,160 | ₩24,227 | ₩24,000 | ₩24,013 | -0.61% | 5.9만 |
|---|
| 2026.04.09 | ₩24,187 | ₩24,227 | ₩24,080 | ₩24,147 | -0.17% | 4.3만 |
|---|
| 2026.04.08 | ₩24,280 | ₩24,412 | ₩24,134 | ₩24,147 | -0.55% | 0 |
|---|
| 2026.04.07 | ₩23,893 | ₩24,067 | ₩23,747 | ₩24,067 | +0.73% | 5.3만 |
|---|
| 2026.04.06 | ₩23,813 | ₩23,987 | ₩23,813 | ₩23,960 | +0.62% | 3.8만 |
|---|
| 2026.04.02 | ₩23,627 | ₩23,920 | ₩23,627 | ₩23,867 | +1.02% | 3.1만 |
|---|
| 2026.04.01 | ₩23,733 | ₩24,013 | ₩23,653 | ₩23,787 | +0.22% | 14.1만 |
|---|
| 2026.03.31 | ₩23,627 | ₩23,747 | ₩23,560 | ₩23,587 | -0.17% | 24만 |
|---|
| 2026.03.30 | ₩23,787 | ₩23,880 | ₩23,567 | ₩23,627 | -0.67% | 6.1만 |
|---|
| 2026.03.27 | ₩23,827 | ₩23,920 | ₩23,707 | ₩23,733 | -0.39% | 4.7만 |
|---|
| 2026.03.26 | ₩24,027 | ₩24,120 | ₩23,867 | ₩23,893 | -0.56% | 11만 |
|---|
| 2026.03.25 | ₩24,154 | ₩24,200 | ₩24,013 | ₩24,093 | -0.25% | 4.2만 |
|---|
| 2026.03.24 | ₩23,907 | ₩24,147 | ₩23,827 | ₩23,960 | +0.22% | 4.8만 |
|---|
| 2026.03.23 | ₩24,027 | ₩24,200 | ₩23,880 | ₩24,053 | +0.11% | 8.2만 |
|---|
| 2026.03.20 | ₩24,307 | ₩24,307 | ₩23,787 | ₩23,827 | -1.98% | 6.2만 |
|---|
| 2026.03.19 | ₩24,174 | ₩24,387 | ₩24,147 | ₩24,280 | +0.44% | 5.5만 |
|---|
| 2026.03.18 | ₩24,454 | ₩24,454 | ₩24,347 | ₩24,360 | -0.38% | 3.4만 |
|---|
| 2026.03.17 | ₩24,400 | ₩24,534 | ₩24,294 | ₩24,487 | +0.36% | 11.7만 |
|---|
| 2026.03.16 | ₩24,278 | ₩24,374 | ₩24,214 | ₩24,334 | +0.23% | 14.7만 |
|---|
| 2026.03.13 | ₩24,374 | ₩24,494 | ₩24,160 | ₩24,174 | -0.82% | 6.9만 |
|---|
| 2026.03.12 | ₩24,576 | ₩24,614 | ₩24,374 | ₩24,387 | -0.77% | 10.8만 |
|---|
| 2026.03.11 | ₩24,674 | ₩24,694 | ₩24,507 | ₩24,507 | -0.68% | 3.5만 |
|---|
| 2026.03.10 | ₩24,574 | ₩24,740 | ₩24,574 | ₩24,627 | +0.22% | 1 |
|---|
| 2026.03.09 | ₩24,747 | ₩24,761 | ₩24,520 | ₩24,640 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩24,814 | ₩24,847 | ₩24,680 | ₩24,761 | -0.22% | 1 |
|---|
| 2026.03.05 | ₩24,907 | ₩25,067 | ₩24,841 | ₩24,854 | -0.21% | 1 |
|---|
| 2026.03.04 | ₩24,961 | ₩25,081 | ₩24,894 | ₩24,987 | +0.11% | 1 |
|---|
| 2026.03.03 | ₩24,841 | ₩24,947 | ₩24,761 | ₩24,947 | +0.43% | 1 |
|---|
| 2026.03.02 | ₩25,027 | ₩25,174 | ₩24,947 | ₩25,001 | -0.11% | 1 |
|---|
| 2026.02.27 | ₩25,094 | ₩25,187 | ₩24,827 | ₩25,067 | -0.11% | 1 |
|---|
| 2026.02.26 | ₩25,174 | ₩25,281 | ₩25,107 | ₩25,107 | -0.26% | 5.5만 |
|---|
| 2026.02.25 | ₩25,174 | ₩25,248 | ₩25,041 | ₩25,248 | +0.29% | 1 |
|---|
| 2026.02.24 | ₩25,027 | ₩25,174 | ₩25,001 | ₩25,174 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩25,214 | ₩25,227 | ₩24,974 | ₩25,054 | -0.63% | 1 |
|---|
| 2026.02.20 | ₩25,147 | ₩25,281 | ₩25,121 | ₩25,161 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩25,201 | ₩25,254 | ₩25,094 | ₩25,201 | 0.00% | 4.4만 |
|---|
| 2026.02.18 | ₩25,321 | ₩25,401 | ₩25,227 | ₩25,267 | -0.21% | 6.6만 |
|---|
| 2026.02.17 | ₩25,174 | ₩25,307 | ₩25,054 | ₩25,294 | +0.48% | 6만 |
|---|
| 2026.02.13 | ₩25,081 | ₩25,201 | ₩25,027 | ₩25,147 | +0.27% | 8.5만 |
|---|
| 2026.02.12 | ₩25,241 | ₩25,441 | ₩25,107 | ₩25,414 | +0.69% | 12.9만 |
|---|
| 2026.02.11 | ₩25,121 | ₩25,241 | ₩25,121 | ₩25,201 | +0.32% | 3.1만 |
|---|
| 2026.02.10 | ₩25,187 | ₩25,241 | ₩25,107 | ₩25,121 | -0.26% | 5만 |
|---|
| 2026.02.09 | ₩25,121 | ₩25,147 | ₩25,027 | ₩25,147 | +0.11% | 4.4만 |
|---|
| 2026.02.06 | ₩25,107 | ₩25,161 | ₩25,041 | ₩25,081 | -0.11% | 5.3만 |
|---|
| 2026.02.05 | ₩25,254 | ₩25,309 | ₩24,987 | ₩25,027 | -0.90% | 31만 |
|---|
| 2026.02.04 | ₩25,241 | ₩25,467 | ₩25,226 | ₩25,254 | +0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩25,548 | ₩25,548 | ₩25,214 | ₩25,241 | -1.20% | 6.3만 |
|---|
| 2026.02.02 | ₩25,468 | ₩25,588 | ₩25,348 | ₩25,508 | +0.16% | 3.2만 |
|---|
| 2026.01.30 | ₩25,454 | ₩25,507 | ₩25,267 | ₩25,454 | 0.00% | 6.9만 |
|---|
| 2026.01.29 | ₩25,334 | ₩25,494 | ₩25,307 | ₩25,428 | +0.37% | 5.1만 |
|---|
| 2026.01.28 | ₩25,454 | ₩25,528 | ₩25,374 | ₩25,454 | 0.00% | 3.9만 |
|---|
| 2026.01.27 | ₩25,561 | ₩25,601 | ₩25,441 | ₩25,481 | -0.31% | 2.7만 |
|---|
| 2026.01.26 | ₩25,721 | ₩25,748 | ₩25,494 | ₩25,508 | -0.83% | 5.4만 |
|---|
| 2026.01.23 | ₩25,668 | ₩25,681 | ₩25,534 | ₩25,601 | -0.26% | 6.9만 |
|---|
| 2026.01.22 | ₩25,588 | ₩25,668 | ₩25,465 | ₩25,628 | +0.16% | 5만 |
|---|
| 2026.01.21 | ₩25,281 | ₩25,534 | ₩25,227 | ₩25,508 | +0.90% | 6.6만 |
|---|
| 2026.01.20 | ₩25,254 | ₩25,341 | ₩25,134 | ₩25,281 | +0.11% | 9.6만 |
|---|
| 2026.01.16 | ₩25,521 | ₩25,599 | ₩25,388 | ₩25,428 | -0.37% | 6.8만 |
|---|
| 2026.01.15 | ₩25,494 | ₩25,588 | ₩25,428 | ₩25,521 | +0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩25,361 | ₩25,481 | ₩25,348 | ₩25,428 | +0.26% | 4.5만 |
|---|
| 2026.01.13 | ₩25,441 | ₩25,548 | ₩25,348 | ₩25,441 | 0.00% | 9만 |
|---|
| 2026.01.12 | ₩25,267 | ₩25,441 | ₩25,214 | ₩25,441 | +0.69% | 5.1만 |
|---|
| 2026.01.09 | ₩24,947 | ₩25,481 | ₩24,947 | ₩25,401 | +1.82% | 5.4만 |
|---|
| 2026.01.08 | ₩25,388 | ₩25,454 | ₩25,294 | ₩25,321 | -0.26% | 3.2만 |
|---|
| 2026.01.07 | ₩25,454 | ₩25,521 | ₩25,334 | ₩25,414 | -0.16% | 7.3만 |
|---|
| 2026.01.06 | ₩25,468 | ₩25,468 | ₩25,241 | ₩25,374 | -0.37% | 7만 |
|---|
| 2026.01.05 | ₩25,401 | ₩25,588 | ₩25,281 | ₩25,468 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩25,107 | ₩25,334 | ₩25,081 | ₩25,334 | +0.90% | 9.8만 |
|---|
| 2025.12.31 | ₩25,014 | ₩25,054 | ₩24,961 | ₩25,001 | -0.05% | 13.3만 |
|---|
| 2025.12.30 | ₩24,921 | ₩25,027 | ₩24,907 | ₩24,961 | +0.16% | 10.7만 |
|---|
| 2025.12.29 | ₩24,961 | ₩25,054 | ₩24,894 | ₩24,921 | -0.16% | 10.6만 |
|---|
| 2025.12.26 | ₩25,081 | ₩25,134 | ₩24,961 | ₩25,027 | -0.21% | 5.8만 |
|---|
| 2025.12.24 | ₩24,987 | ₩25,081 | ₩24,934 | ₩25,038 | +0.20% | 6.9만 |
|---|
| 2025.12.23 | ₩25,014 | ₩25,128 | ₩24,881 | ₩24,934 | -0.32% | 12.8만 |
|---|
| 2025.12.22 | ₩25,054 | ₩25,107 | ₩24,974 | ₩25,041 | -0.05% | 10.4만 |
|---|
| 2025.12.19 | ₩24,881 | ₩25,067 | ₩24,854 | ₩24,961 | +0.32% | 10.9만 |
|---|
| 2025.12.18 | ₩25,107 | ₩25,281 | ₩24,921 | ₩24,934 | -0.69% | 18.5만 |
|---|
| 2025.12.17 | ₩25,187 | ₩25,254 | ₩24,987 | ₩25,041 | -0.58% | 9.5만 |
|---|
| 2025.12.16 | ₩25,161 | ₩25,254 | ₩25,121 | ₩25,254 | +0.37% | 7.4만 |
|---|
| 2025.12.15 | ₩25,267 | ₩25,267 | ₩25,121 | ₩25,214 | -0.21% | 14만 |
|---|
| 2025.12.12 | ₩25,321 | ₩25,361 | ₩25,094 | ₩25,214 | -0.42% | 17.2만 |
|---|
| 2025.12.11 | ₩24,934 | ₩25,548 | ₩24,881 | ₩25,441 | +2.03% | 28.2만 |
|---|
| 2025.12.10 | ₩24,827 | ₩25,066 | ₩24,761 | ₩24,987 | +0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩24,734 | ₩24,934 | ₩24,734 | ₩24,907 | +0.70% | 9만 |
|---|
| 2025.12.08 | ₩24,734 | ₩24,839 | ₩24,614 | ₩24,761 | +0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩24,827 | ₩24,947 | ₩24,627 | ₩24,707 | -0.48% | 18.9만 |
|---|
| 2025.12.04 | ₩24,907 | ₩25,027 | ₩24,774 | ₩24,867 | -0.16% | 9.7만 |
|---|
| 2025.12.03 | ₩24,867 | ₩25,001 | ₩24,827 | ₩24,961 | +0.38% | 6.5만 |
|---|
| 2025.12.02 | ₩25,014 | ₩25,014 | ₩24,734 | ₩24,907 | -0.43% | 9.9만 |
|---|
| 2025.12.01 | ₩25,054 | ₩25,278 | ₩25,001 | ₩25,014 | -0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩25,321 | ₩25,334 | ₩25,121 | ₩25,147 | -0.68% | 3.2만 |
|---|
| 2025.11.26 | ₩25,227 | ₩25,293 | ₩25,067 | ₩25,267 | +0.16% | 3.6만 |
|---|
| 2025.11.25 | ₩25,121 | ₩25,161 | ₩24,934 | ₩25,147 | +0.11% | 5.1만 |
|---|
| 2025.11.24 | ₩24,881 | ₩25,114 | ₩24,881 | ₩25,041 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩24,787 | ₩24,987 | ₩24,654 | ₩24,921 | +0.54% | 16.7만 |
|---|
| 2025.11.20 | ₩25,174 | ₩25,187 | ₩24,640 | ₩24,841 | -1.32% | 13.7만 |
|---|
| 2025.11.19 | ₩25,121 | ₩25,214 | ₩24,987 | ₩25,081 | -0.16% | 10.9만 |
|---|
| 2025.11.18 | ₩25,254 | ₩25,348 | ₩25,107 | ₩25,187 | -0.26% | 6만 |
|---|
| 2025.11.17 | ₩25,681 | ₩25,681 | ₩25,201 | ₩25,281 | -1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩25,801 | ₩25,828 | ₩25,574 | ₩25,641 | -0.62% | 5.3만 |
|---|
| 2025.11.13 | ₩26,495 | ₩26,495 | ₩26,001 | ₩26,055 | -1.66% | 5.9만 |
|---|
| 2025.11.12 | ₩26,668 | ₩26,681 | ₩26,415 | ₩26,441 | -0.85% | 3.9만 |
|---|
| 2025.11.11 | ₩26,655 | ₩26,708 | ₩26,568 | ₩26,589 | -0.25% | 3만 |
|---|
| 2025.11.10 | ₩26,535 | ₩26,652 | ₩26,474 | ₩26,628 | +0.35% | 1.6만 |
|---|
| 2025.11.07 | ₩26,441 | ₩26,562 | ₩26,321 | ₩26,428 | -0.05% | 5만 |
|---|
| 2025.11.06 | ₩26,508 | ₩26,588 | ₩26,348 | ₩26,522 | +0.05% | 7.5만 |
|---|
| 2025.11.05 | ₩26,522 | ₩26,582 | ₩26,361 | ₩26,428 | -0.35% | 4.5만 |
|---|
| 2025.11.04 | ₩26,335 | ₩26,548 | ₩26,241 | ₩26,468 | +0.51% | 7.1만 |
|---|
| 2025.11.03 | ₩26,655 | ₩26,735 | ₩26,415 | ₩26,415 | -0.90% | 6.6만 |
|---|
| 2025.10.31 | ₩26,748 | ₩26,788 | ₩26,562 | ₩26,615 | -0.50% | 9.4만 |
|---|
| 2025.10.30 | ₩26,962 | ₩27,008 | ₩26,735 | ₩26,744 | -0.81% | 3.4만 |
|---|
| 2025.10.29 | ₩27,149 | ₩27,175 | ₩26,862 | ₩27,028 | -0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩26,988 | ₩27,242 | ₩26,935 | ₩27,149 | +0.59% | 12.7만 |
|---|
| 2025.10.27 | ₩26,762 | ₩26,962 | ₩26,718 | ₩26,948 | +0.70% | 17.7만 |
|---|
| 2025.10.24 | ₩26,802 | ₩26,802 | ₩26,535 | ₩26,642 | -0.60% | 4만 |
|---|
| 2025.10.23 | ₩26,735 | ₩26,735 | ₩26,602 | ₩26,668 | -0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩26,735 | ₩26,775 | ₩26,602 | ₩26,722 | -0.05% | 3.5만 |
|---|
| 2025.10.21 | ₩26,668 | ₩26,882 | ₩26,622 | ₩26,788 | +0.45% | 11.3만 |
|---|
| 2025.10.20 | ₩26,481 | ₩26,588 | ₩26,428 | ₩26,575 | +0.35% | 6.1만 |
|---|
| 2025.10.17 | ₩26,228 | ₩26,401 | ₩26,148 | ₩26,321 | +0.36% | 5.3만 |
|---|
| 2025.10.16 | ₩26,268 | ₩26,308 | ₩26,121 | ₩26,215 | -0.20% | 5.4만 |
|---|
| 2025.10.15 | ₩26,228 | ₩26,341 | ₩26,161 | ₩26,215 | -0.05% | 4.4만 |
|---|
| 2025.10.14 | ₩25,988 | ₩26,201 | ₩25,908 | ₩26,121 | +0.51% | 3.8만 |
|---|
| 2025.10.13 | ₩26,055 | ₩26,081 | ₩25,881 | ₩26,041 | -0.05% | 3.8만 |
|---|
| 2025.10.10 | ₩26,295 | ₩26,348 | ₩25,814 | ₩25,814 | -1.83% | 5.2만 |
|---|
